Options Chain for ROCKET LAB USA INC COM (RKLB) - $18.62 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 14.15 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 11.80 | 13.25 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 10.55 | 12.40 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 10.35 | 11.55 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 9.90 | 11.05 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 8.70 | 10.35 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 7.80 | 8.85 | 8.52 | +0.02 | +0.24% | 4 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 6.10 | 8.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 6.40 | 7.00 | 6.37 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.99 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 5.15 | 7.30 | % | 0 | 0 | 2.12 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 4.65 | 6.70 | 5.65 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.96 | 0.02 | -0.02 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 4.25 | 5.40 | % | 0 | 0 | 2.23 | 0.96 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 3.80 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 76 | 1.42 | 0.93 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 4.15 | 4.35 | % | 0 | 0 | 1.65 | 0.90 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 3.70 | 4.05 | 3.90 | -0.30 | -7.15% | 4 | 8 | 1.17 | 0.87 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 2.91 | 3.40 | 3.40 | % | 1 | 0 | 0.92 | 0.85 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 16.00 | 2.61 | 3.40 | 3.10 | +0.30 | +10.72% | 6 | 14 | 0.81 | 0.82 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 2.45 | 2.55 | 2.80 | -0.50 | -15.16% | 10 | 1 | 0.92 | 0.78 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 1.94 | 2.24 | 2.44 | -0.11 | -4.32% | 12 | 38 | 0.72 | 0.74 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 1.77 | 1.88 | 1.96 | % | 19 | 0 | 0.81 | 0.68 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 18.00 | 1.46 | 1.53 | 1.47 | -0.11 | -6.97% | 56 | 222 | 0.79 | 0.62 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 1.18 | 1.30 | 1.44 | +0.24 | +20.00% | 22 | 9 | 0.80 | 0.55 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.97 | 1.03 | 1.01 | +0.09 | +9.79% | 413 | 190 | 0.79 | 0.48 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 0.78 | 0.82 | 0.82 | +0.13 | +18.85% | 106 | 50 | 0.79 | 0.42 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.51 | 0.79 | 0.70 | +0.13 | +22.81% | 215 | 567 | 0.72 | 0.35 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 0.49 | 0.54 | 0.52 | +0.02 | +4.00% | 32 | 89 | 0.80 | 0.29 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.39 | 0.43 | 0.41 | +0.02 | +5.13% | 92 | 408 | 0.81 | 0.24 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 0.31 | 0.34 | 0.34 | -0.34 | -50.00% | 91 | 50 | 0.81 | 0.20 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.25 | 0.27 | 0.27 | +0.03 | +12.50% | 146 | 270 | 0.82 | 0.17 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.19 | 0.22 | 0.22 | +0.01 | +4.77% | 134 | 79 | 0.83 | 0.14 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.16 | 0.17 | 0.17 | +0.03 | +21.43% | 151 | 309 | 0.84 | 0.13 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 0.13 | 0.15 | 0.20 | +0.03 | +17.65% | 2 | 29 | 0.86 | 0.11 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 629 | 679 | 0.88 | 0.10 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 0.09 | 0.11 | 0.09 | % | 6 | 0 | 0.90 | 0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 25.00 | 0.07 | 0.10 | 0.09 | +0.02 | +28.58% | 175 | 1,475 | 0.92 | 0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.06 | 0.14 | 0.08 | -0.02 | -20.00% | 8 | 110 | 1.04 | 0.05 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.03 | 0.09 | 0.06 | -0.01 | -14.29% | 3 | 73 | 1.02 | 0.05 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.01 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.01 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 230 | 1.39 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.13 | 0.03 | -0.01 | -25.00% | 1 | 79 | 1.20 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.03 | 0.03 | % | 2 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 33.00 | 0.00 | 0.73 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.73 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.92 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.72 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.92 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.22 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.21 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.26 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 52 | 2.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.83 | -0.01 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.78 | % | 0 | 0 | 2.44 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.01 | 0.20 | 0.05 | +0.03 | +150.00% | 10 | 251 | 1.12 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 0.01 | 0.95 | 0.04 | % | 2 | 0 | 1.51 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 14.00 | 0.03 | 0.42 | 0.11 | +0.04 | +57.15% | 10 | 187 | 1.15 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 0.08 | 0.50 | % | 0 | 0 | 1.22 | -0.10 | 0.04 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.12 | 0.16 | 0.16 | +0.03 | +23.08% | 15 | 156 | 0.88 | -0.13 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.12 | 0.22 | 0.18 | +0.01 | +5.89% | 3 | 8 | 0.82 | -0.15 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.24 | 0.31 | 0.25 | -0.05 | -16.67% | 8 | 206 | 0.85 | -0.18 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 0.36 | 0.40 | 0.37 | +0.05 | +15.63% | 40 | 5 | 0.84 | -0.22 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.48 | 0.54 | 0.47 | 0.00 | 0.00% | 24 | 905 | 0.83 | -0.26 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.64 | 0.69 | 0.65 | 0.00 | 0.00% | 67 | 18 | 0.82 | -0.32 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.84 | 1.07 | 0.87 | +0.01 | +1.17% | 18 | 174 | 0.82 | -0.38 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 1.07 | 1.19 | 1.07 | -0.07 | -6.14% | 467 | 107 | 0.81 | -0.45 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 1.21 | 1.57 | 1.34 | -0.06 | -4.29% | 259 | 384 | 0.81 | -0.52 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 1.44 | 1.71 | 1.60 | -0.04 | -2.44% | 38 | 17 | 0.82 | -0.58 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 1.93 | 2.21 | 2.00 | +0.12 | +6.39% | 59 | 160 | 0.85 | -0.65 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 2.18 | 2.49 | 1.90 | -0.04 | -2.07% | 2 | 33 | 0.78 | -0.71 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 2.51 | 2.96 | 2.68 | +0.08 | +3.08% | 5 | 130 | 0.78 | -0.76 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 2.81 | 3.75 | 2.84 | +0.74 | +35.24% | 2 | 11 | 0.92 | -0.80 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 3.55 | 3.65 | 3.53 | -0.17 | -4.60% | 16 | 76 | 0.81 | -0.83 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 3.65 | 4.25 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.86 | 0.08 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 3.90 | 4.60 | 4.49 | +0.44 | +10.87% | 16 | 35 | 0.87 | -0.87 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 4.85 | 5.50 | % | 0 | 0 | 1.33 | -0.89 | 0.06 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 5.35 | 5.55 | 5.44 | -0.11 | -1.99% | 11 | 46 | 1.08 | -0.90 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 5.80 | 6.85 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.93 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 6.30 | 6.55 | 5.60 | -0.93 | -14.25% | 1 | 46 | 0.58 | -0.93 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 6.45 | 7.85 | 7.48 | 0.00 | 0.00% | 0 | 29 | 1.93 | -0.95 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 7.10 | 9.50 | 7.15 | 0.00 | 0.00% | 0 | 152 | 1.56 | -0.95 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 8.40 | 9.90 | 8.20 | 0.00 | 0.00% | 0 | 8 | 2.03 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 8.85 | 11.95 | 10.30 | +1.20 | +13.19% | 1 | 2 | 2.37 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 10.40 | 11.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 12.05 | 13.55 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 12.40 | 15.35 | 12.40 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 13.10 | 16.35 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 14.35 | 15.80 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 16.10 | 18.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 36.00 | 16.70 | 18.25 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 18.05 | 19.05 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 17.70 | 21.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 39.00 | 19.40 | 20.70 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 20.45 | 22.25 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |